OT Logistics S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	17.000	17.800	16.350	17.800	13.396	5,704
2022-12-15	17.000	17.350	16.350	17.000	12.794	7,305
2022-12-14	16.200	17.500	16.000	17.450	13.133	10,063
2022-12-13	15.400	16.300	15.300	16.000	12.042	15,142
2022-12-12	15.500	15.600	15.250	15.550	11.703	6,666
2022-12-09	15.900	15.900	15.500	15.800	11.891	3,347
2022-12-08	14.800	16.000	14.800	15.900	11.966	7,889
2022-12-07	14.950	14.950	14.650	14.650	11.026	903
2022-12-06	15.600	15.600	14.900	15.000	11.289	1,730
2022-12-05	15.000	15.750	15.000	15.200	11.439	5,112
2022-12-02	14.950	15.000	14.500	15.000	11.289	3,483
2022-12-01	14.300	15.100	14.300	14.500	10.913	4,843
2022-11-30	13.850	14.200	13.800	14.200	10.687	3,776
2022-11-29	14.000	14.200	13.650	13.700	10.311	2,293
2022-11-28	14.050	14.250	14.000	14.000	10.536	352
2022-11-25	14.100	14.300	13.850	14.300	10.762	3,697
2022-11-24	14.500	14.600	13.900	14.100	10.612	3,301
2022-11-23	14.100	14.850	14.100	14.200	10.687	6,070
2022-11-22	14.200	15.500	13.650	14.500	10.913	24,072
2022-11-21	13.500	14.000	13.250	14.000	10.536	2,545
2022-11-18	13.200	13.500	13.150	13.500	10.160	1,716
2022-11-17	13.300	13.700	13.150	13.500	10.160	501
2022-11-16	13.200	13.300	13.150	13.150	9.897	671
2022-11-15	13.400	13.550	13.200	13.200	9.934	952
2022-11-14	13.000	13.600	13.000	13.400	10.085	3,324
2022-11-10	13.000	13.500	12.550	13.500	10.160	6,355
2022-11-09	13.250	13.650	13.000	13.000	9.784	9,074
2022-11-08	13.250	13.950	13.250	13.600	10.235	1,526
2022-11-07	13.300	13.900	13.050	13.900	10.461	2,588
2022-11-04	13.500	13.600	13.000	13.300	10.010	1,889
2022-11-03	13.000	13.400	13.000	13.400	10.085	2,538
2022-11-02	13.750	13.750	13.000	13.200	9.934	2,606
2022-10-31	13.050	14.000	12.950	13.000	9.784	1,225
2022-10-28	13.000	13.500	12.800	13.050	9.821	9,542
2022-10-27	13.350	13.350	12.850	13.000	9.784	2,468
2022-10-26	13.200	13.500	12.900	13.400	10.085	3,477
2022-10-25	12.950	13.300	12.600	13.150	9.897	2,635
2022-10-24	13.600	13.600	12.750	13.150	9.897	4,787
2022-10-21	14.000	14.350	13.350	13.500	10.160	1,683
2022-10-20	13.900	14.100	13.900	14.100	10.612	299
2022-10-19	13.650	14.400	13.050	13.900	10.461	1,574
2022-10-18	13.950	14.500	13.900	13.900	10.461	248
2022-10-17	13.750	14.550	13.150	13.950	10.499	741
2022-10-14	14.250	14.400	13.500	14.000	10.536	942
2022-10-13	13.200	14.250	13.200	14.250	10.724	456
2022-10-12	14.500	14.800	13.500	13.900	10.461	1,987
2022-10-11	13.500	14.150	13.500	14.150	10.649	965
2022-10-10	14.950	15.100	13.500	13.850	10.423	4,810
2022-10-07	14.050	15.000	13.800	14.100	10.612	3,505
2022-10-06	13.000	13.650	13.000	13.500	10.160	2,028
2022-10-05	13.400	13.500	12.950	13.000	9.784	864
2022-10-04	12.600	13.450	12.550	13.000	9.784	8,689
2022-10-03	13.150	13.150	11.850	12.400	9.332	12,663
2022-09-30	13.850	14.000	13.000	13.250	9.972	7,489
2022-09-29	13.750	14.100	13.350	14.050	10.574	2,269
2022-09-28	14.250	14.300	13.400	13.750	10.348	3,102
2022-09-27	12.850	14.100	12.500	14.100	10.612	4,182
2022-09-26	14.600	14.600	13.300	13.300	10.010	7,939
2022-09-23	14.800	15.500	14.200	14.600	10.988	5,414
2022-09-22	14.450	15.300	14.200	14.800	11.138	1,605

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-20	2.8600 PLN
2023-11-30	2.8600 PLN
2023-06-15	6.4000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.